Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China · Delayed Price · Currency is CNY 6.05
+0.17 (2.89%)
Jul 10, 2026, 3:04 PM CST
SHE:002207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.70 | 6.19 | 5.63 | 6.05 | 6.05 | 2.89% | 14,894,700 |
| Jul 9, 2026 | 6.00 | 6.48 | 5.84 | 5.88 | 5.88 | -2.49% | 23,607,200 |
| Jul 8, 2026 | 5.79 | 6.12 | 5.58 | 6.03 | 6.03 | 8.45% | 18,655,500 |
| Jul 7, 2026 | 6.07 | 6.28 | 5.51 | 5.56 | 5.56 | -9.15% | 19,769,000 |
| Jul 6, 2026 | 6.71 | 6.93 | 6.12 | 6.12 | 6.12 | -10.00% | 19,958,600 |
| Jul 3, 2026 | 6.58 | 6.85 | 6.50 | 6.80 | 6.80 | 1.49% | 12,869,800 |
| Jul 2, 2026 | 6.96 | 7.06 | 6.70 | 6.70 | 6.70 | -0.30% | 20,230,400 |
| Jul 1, 2026 | 6.39 | 6.72 | 6.34 | 6.72 | 6.72 | 5.00% | 13,887,600 |
| Jun 30, 2026 | 6.10 | 6.41 | 6.08 | 6.40 | 6.40 | 4.92% | 20,012,200 |
| Jun 29, 2026 | 6.26 | 6.39 | 5.99 | 6.10 | 6.10 | -3.17% | 14,136,800 |
| Jun 26, 2026 | 6.05 | 6.46 | 5.93 | 6.30 | 6.30 | 1.61% | 16,303,300 |
| Jun 25, 2026 | 6.30 | 6.37 | 6.20 | 6.20 | 6.20 | -5.05% | 11,574,600 |
| Jun 24, 2026 | 6.70 | 6.83 | 6.53 | 6.53 | 6.53 | -4.95% | 17,107,100 |
| Jun 23, 2026 | 6.58 | 6.92 | 6.53 | 6.87 | 6.87 | 4.25% | 23,513,892 |
| Jun 22, 2026 | 6.69 | 6.75 | 6.58 | 6.59 | 6.59 | -4.91% | 17,807,692 |
| Jun 18, 2026 | 7.54 | 7.54 | 6.92 | 6.93 | 6.93 | -3.48% | 30,367,200 |
| Jun 17, 2026 | 7.37 | 7.47 | 7.18 | 7.18 | 7.18 | -5.03% | 10,961,000 |
| Jun 16, 2026 | 7.55 | 7.56 | 7.25 | 7.56 | 7.56 | 5.00% | 24,199,800 |
| Jun 15, 2026 | 7.14 | 7.60 | 6.98 | 7.20 | 7.20 | -0.96% | 18,217,201 |
| Jun 12, 2026 | 7.89 | 7.95 | 7.27 | 7.27 | 7.27 | -4.97% | 20,441,800 |
| Jun 11, 2026 | 7.55 | 7.84 | 7.37 | 7.65 | 7.65 | -1.42% | 22,064,600 |
| Jun 10, 2026 | 7.99 | 8.00 | 7.76 | 7.76 | 7.76 | -5.02% | 11,003,490 |
| Jun 9, 2026 | 8.56 | 8.82 | 8.10 | 8.17 | 8.17 | -2.85% | 23,064,648 |
| Jun 8, 2026 | 8.54 | 8.90 | 8.41 | 8.41 | 8.41 | -4.97% | 17,390,502 |
| Jun 5, 2026 | 8.87 | 9.06 | 8.62 | 8.85 | 8.85 | -2.43% | 25,064,760 |
| Jun 4, 2026 | 9.20 | 9.30 | 9.07 | 9.07 | 9.07 | -5.03% | 12,251,400 |
| Jun 3, 2026 | 9.60 | 9.86 | 9.35 | 9.55 | 9.55 | 1.70% | 34,590,500 |
| Jun 2, 2026 | 9.75 | 9.75 | 8.98 | 9.39 | 9.39 | 1.08% | 42,932,020 |
| Jun 1, 2026 | 9.21 | 9.29 | 9.15 | 9.29 | 9.29 | 4.97% | 4,557,590 |
| May 29, 2026 | 8.42 | 8.85 | 8.31 | 8.85 | 8.85 | 4.98% | 27,494,000 |
| May 28, 2026 | 8.18 | 8.68 | 8.06 | 8.43 | 8.43 | 1.93% | 27,575,100 |
| May 27, 2026 | 8.33 | 8.48 | 8.27 | 8.27 | 8.27 | -5.05% | 27,658,600 |
| May 26, 2026 | 9.15 | 9.42 | 8.66 | 8.71 | 8.71 | -4.50% | 34,436,400 |
| May 25, 2026 | 9.09 | 9.12 | 9.05 | 9.12 | 9.12 | 4.95% | 13,456,200 |
| May 22, 2026 | 9.00 | 9.24 | 8.67 | 8.69 | 8.69 | -4.82% | 30,667,900 |
| May 21, 2026 | 9.21 | 9.30 | 9.13 | 9.13 | 9.13 | -4.99% | 23,113,500 |
| May 20, 2026 | 10.30 | 10.63 | 9.61 | 9.61 | 9.61 | -5.04% | 48,033,400 |
| May 19, 2026 | 9.50 | 10.12 | 9.50 | 10.12 | 10.12 | 4.98% | 35,386,100 |
| May 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -5.02% | 2,055,600 |
| May 15, 2026 | 10.15 | 10.15 | 9.83 | 10.15 | 10.15 | 4.96% | 23,236,300 |
| May 14, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.99% | 1,751,000 |
| May 13, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 5.02% | 7,114,100 |
| May 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 5.03% | 1,211,300 |
| May 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.03% | 1,193,500 |
| May 8, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 5.02% | 13,617,790 |
| May 7, 2026 | 7.38 | 7.57 | 7.22 | 7.57 | 7.57 | 4.99% | 27,312,100 |
| May 6, 2026 | 7.21 | 7.21 | 6.75 | 7.21 | 7.21 | 4.95% | 45,815,320 |
| Apr 30, 2026 | 6.76 | 6.87 | 6.70 | 6.87 | 6.87 | 5.05% | 38,718,210 |
| Apr 29, 2026 | 6.55 | 6.65 | 6.54 | 6.54 | 6.54 | -4.94% | 64,941,460 |
| Apr 27, 2026 | 6.52 | 6.92 | 6.37 | 6.88 | 6.88 | 4.24% | 22,727,700 |